Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.808 2.903 2.743 2.759 477,423 -0.04(-1.29%)
Aug 28, 2020 2.743 2.825 2.714 2.795 163,536 +0.09(+3.26%)
Aug 27, 2020 2.903 2.904 2.678 2.707 186,833 -0.13(-4.71%)
Aug 26, 2020 3.069 3.097 2.821 2.841 263,741 -0.20(-6.65%)
Aug 25, 2020 2.821 3.115 2.821 3.043 890,235 +0.27(+9.65%)
Aug 24, 2020 2.668 2.805 2.645 2.776 527,590 +0.10(+3.79%)
Aug 21, 2020 2.531 2.687 2.531 2.674 274,399 +0.11(+4.46%)
Aug 20, 2020 2.478 2.599 2.459 2.560 274,484 +0.04(+1.55%)
Aug 19, 2020 2.524 2.560 2.456 2.521 210,053 -0.02(-0.64%)
Aug 18, 2020 2.537 2.674 2.495 2.537 424,050 -0.03(-1.02%)
Aug 17, 2020 2.700 2.816 2.518 2.563 314,560 -0.14(-5.19%)
Aug 14, 2020 2.713 2.769 2.580 2.704 275,317 -0.05(-1.66%)
Aug 13, 2020 2.746 2.810 2.668 2.749 519,441 -0.04(-1.41%)
Aug 12, 2020 2.727 2.805 2.648 2.789 392,415 +0.07(+2.52%)
Aug 11, 2020 2.776 2.825 2.668 2.720 526,549 -0.06(-2.00%)
Aug 10, 2020 2.864 2.890 2.717 2.776 443,923 +0.02(+0.59%)
Aug 07, 2020 3.102 3.135 2.482 2.759 1,219,483 -0.41(-12.89%)
Aug 06, 2020 3.167 3.229 2.939 3.167 766,777 +0.02(+0.62%)
Aug 05, 2020 3.053 3.226 2.962 3.148 555,505 +0.18(+6.05%)
Aug 04, 2020 2.802 3.040 2.746 2.968 841,495 +0.16(+5.70%)
Aug 03, 2020 2.678 2.936 2.550 2.808 602,364 +0.22(+8.45%)
Jul 31, 2020 2.642 2.694 2.485 2.589 344,223 -0.05(-1.98%)
Jul 30, 2020 2.593 2.717 2.563 2.642 321,417 +0.01(+0.37%)
Jul 29, 2020 2.521 2.661 2.521 2.632 395,376 +0.11(+4.40%)
Jul 28, 2020 2.586 2.629 2.498 2.521 464,230 +0.00(+0.13%)
Jul 27, 2020 2.214 2.547 2.214 2.518 637,585 +0.30(+13.38%)
Jul 24, 2020 2.237 2.279 2.100 2.220 208,555 +0.03(+1.19%)
Jul 23, 2020 2.184 2.282 2.155 2.194 159,837 +0.00(+0.00%)
Jul 22, 2020 2.175 2.282 2.158 2.194 604,477 +0.01(+0.30%)
Jul 21, 2020 2.165 2.338 2.165 2.188 242,830 +0.03(+1.21%)
Jul 20, 2020 2.018 2.165 2.011 2.162 351,454 +0.11(+5.25%)
Jul 17, 2020 2.025 2.116 2.021 2.054 210,699 +0.00(+0.16%)
Jul 16, 2020 1.946 2.060 1.943 2.051 276,043 +0.09(+4.49%)
Jul 15, 2020 1.943 2.034 1.927 1.962 312,983 +0.07(+3.62%)
Jul 14, 2020 1.887 1.936 1.824 1.894 334,338 +0.00(+0.00%)
Jul 13, 2020 2.041 2.083 1.894 1.894 306,570 -0.13(-6.45%)
Jul 10, 2020 1.865 2.070 1.800 2.025 289,405 +0.14(+7.64%)
Jul 09, 2020 2.034 2.034 1.718 1.881 799,441 -0.16(-7.69%)
Jul 08, 2020 2.018 2.038 1.946 2.038 216,361 +0.05(+2.63%)
Jul 07, 2020 2.165 2.165 1.940 1.985 414,311 -0.17(-8.02%)
Jul 06, 2020 2.240 2.240 2.057 2.158 493,967 -0.05(-2.07%)
Jul 02, 2020 2.158 2.204 2.126 2.204 297,674 +0.06(+2.97%)
Jul 01, 2020 2.175 2.204 2.079 2.140 315,849 -0.04(-1.87%)
Jun 30, 2020 2.289 2.289 2.165 2.181 715,725 -0.11(-4.84%)
Jun 29, 2020 2.171 2.312 2.109 2.292 592,193 +0.09(+4.31%)
Jun 26, 2020 2.331 2.351 2.175 2.198 5,615,687 -0.16(-6.92%)
Jun 25, 2020 2.393 2.547 2.338 2.361 573,800 -0.04(-1.50%)
Jun 24, 2020 2.416 2.505 2.335 2.397 642,798 -0.04(-1.74%)
Jun 23, 2020 2.387 2.482 2.379 2.439 699,830 +0.07(+3.03%)
Jun 22, 2020 2.550 2.645 2.175 2.367 1,425,589 -0.19(-7.41%)
Jun 19, 2020 2.567 2.750 2.544 2.557 844,940 +0.04(+1.42%)
Jun 18, 2020 2.488 2.563 2.485 2.521 720,472 -0.01(-0.26%)
Jun 17, 2020 2.446 2.612 2.433 2.527 957,707 +0.08(+3.20%)
Jun 16, 2020 2.358 2.472 2.318 2.449 1,814,160 +0.16(+6.99%)
Jun 15, 2020 2.018 2.315 1.927 2.289 2,220,158 +0.21(+10.22%)
Jun 12, 2020 2.018 2.184 2.018 2.077 576,973 +0.11(+5.65%)
Jun 11, 2020 2.129 2.180 1.851 1.966 678,467 -0.26(-11.60%)
Jun 10, 2020 2.289 2.358 2.204 2.224 453,294 -0.05(-2.30%)
Jun 09, 2020 2.247 2.338 2.166 2.276 615,731 +0.02(+0.72%)
Jun 08, 2020 2.171 2.341 2.137 2.260 945,902 +0.06(+2.52%)
Jun 05, 2020 2.233 2.237 2.171 2.204 667,622 +0.02(+0.90%)
Jun 04, 2020 2.122 2.240 2.060 2.184 750,147 +0.07(+3.40%)
Jun 03, 2020 2.136 2.175 2.106 2.113 614,696 +0.01(+0.31%)
Jun 02, 2020 2.018 2.122 2.002 2.106 565,311 +0.13(+6.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.